Zhejiang Realsun Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	30.20	31.04	30.01	30.88	30.88	1.81%	1,534,812
Jan 29, 2026	30.50	31.69	30.08	30.33	30.33	-1.01%	1,664,391
Jan 28, 2026	31.13	31.63	30.58	30.64	30.64	-1.64%	1,654,300
Jan 27, 2026	31.68	31.68	30.23	31.15	31.15	-2.14%	1,947,500
Jan 26, 2026	32.34	32.79	31.40	31.83	31.83	-1.67%	1,748,505
Jan 23, 2026	32.09	32.83	31.72	32.37	32.37	0.87%	2,208,532
Jan 22, 2026	32.20	32.55	31.35	32.09	32.09	-1.14%	2,741,300
Jan 21, 2026	33.25	33.86	31.86	32.46	32.46	-4.11%	4,292,096
Jan 20, 2026	32.28	34.82	31.80	33.85	33.85	4.70%	6,387,800
Jan 19, 2026	31.20	32.66	31.17	32.33	32.33	2.73%	1,868,091
Jan 16, 2026	32.21	32.59	31.18	31.47	31.47	-2.93%	1,841,588
Jan 15, 2026	31.71	33.10	31.52	32.42	32.42	2.24%	2,351,338
Jan 14, 2026	31.39	32.50	30.98	31.71	31.71	1.02%	2,099,614
Jan 13, 2026	31.48	32.30	31.13	31.39	31.39	-0.16%	2,148,000
Jan 12, 2026	31.14	31.44	30.50	31.44	31.44	1.65%	1,383,014
Jan 9, 2026	31.22	31.26	30.53	30.93	30.93	-1.15%	1,604,514
Jan 8, 2026	31.49	31.86	31.17	31.29	31.29	-0.98%	1,710,380
Jan 7, 2026	30.95	31.93	30.82	31.60	31.60	1.64%	2,422,146
Jan 6, 2026	31.10	31.47	30.46	31.09	31.09	-0.22%	2,450,000
Jan 5, 2026	30.10	31.66	29.55	31.16	31.16	4.01%	3,767,911
Dec 31, 2025	28.24	30.94	27.61	29.96	29.96	6.24%	4,019,308
Dec 30, 2025	28.74	28.74	28.20	28.20	28.20	-1.98%	861,780
Dec 29, 2025	29.01	29.01	28.40	28.77	28.77	0.17%	664,900
Dec 26, 2025	29.51	29.51	28.50	28.72	28.72	-1.37%	818,012
Dec 25, 2025	28.79	29.34	28.11	29.12	29.12	1.68%	924,100
Dec 24, 2025	28.02	28.91	27.92	28.64	28.64	1.78%	1,174,200
Dec 23, 2025	28.05	28.31	27.62	28.14	28.14	-0.21%	1,056,666
Dec 22, 2025	28.34	29.09	28.06	28.20	28.20	-0.46%	1,152,300
Dec 19, 2025	28.72	28.79	28.21	28.33	28.33	-0.87%	1,021,500
Dec 18, 2025	28.53	29.23	28.15	28.58	28.58	0.18%	991,400
Dec 17, 2025	28.60	29.06	27.81	28.53	28.53	-0.90%	1,342,600
Dec 16, 2025	29.89	29.99	28.70	28.79	28.79	-3.16%	1,429,700
Dec 15, 2025	30.43	30.50	29.58	29.73	29.73	-1.91%	1,741,852
Dec 12, 2025	28.26	30.49	28.02	30.31	30.31	6.43%	3,903,798
Dec 11, 2025	28.99	29.32	28.11	28.48	28.48	-1.45%	1,267,700
Dec 10, 2025	29.30	29.31	28.58	28.90	28.90	-1.37%	1,295,109
Dec 9, 2025	29.95	30.35	29.30	29.30	29.30	-1.94%	1,941,600
Dec 8, 2025	29.39	29.92	29.02	29.88	29.88	1.63%	1,746,458
Dec 5, 2025	29.08	29.55	28.75	29.40	29.40	1.10%	1,390,200
Dec 4, 2025	29.68	29.97	29.01	29.08	29.08	-2.42%	1,427,700
Dec 3, 2025	30.18	30.39	29.60	29.80	29.80	-1.26%	1,404,807
Dec 2, 2025	30.69	30.71	29.95	30.18	30.18	-1.63%	1,587,541
Dec 1, 2025	30.02	31.45	29.88	30.68	30.68	2.20%	2,648,900
Nov 28, 2025	29.95	30.68	29.52	30.02	30.02	0.23%	2,030,120
Nov 27, 2025	29.36	30.50	29.00	29.95	29.95	3.28%	2,722,700
Nov 26, 2025	28.74	29.59	28.66	29.00	29.00	0.87%	2,295,709
Nov 25, 2025	28.20	29.12	28.20	28.75	28.75	1.95%	2,248,380
Nov 24, 2025	28.79	29.38	28.08	28.20	28.20	-0.14%	3,195,480
Nov 21, 2025	29.64	30.40	28.24	28.24	28.24	-7.80%	4,874,845
Nov 20, 2025	31.91	33.00	30.36	30.63	30.63	-5.61%	5,664,564